Shenzhen Dobot Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 71.000 | 72.000 | 69.600 | 71.900 | 71.900 | 5,235,420 |
| 2025-05-09 | 70.800 | 71.400 | 67.750 | 68.500 | 68.500 | 2,551,235 |
| 2025-05-08 | 70.350 | 72.100 | 69.800 | 70.150 | 70.150 | 2,002,400 |
| 2025-05-07 | 74.300 | 74.300 | 66.900 | 72.400 | 72.400 | 6,675,020 |
| 2025-05-06 | 74.800 | 76.950 | 72.000 | 72.400 | 72.400 | 4,598,400 |
| 2025-05-02 | 73.850 | 75.600 | 73.000 | 74.300 | 74.300 | 821,800 |
| 2025-04-30 | 72.750 | 77.650 | 70.400 | 73.850 | 73.850 | 8,812,808 |
| 2025-04-29 | 73.000 | 74.500 | 71.050 | 72.550 | 72.550 | 4,012,280 |
| 2025-04-28 | 72.400 | 73.700 | 70.550 | 72.200 | 72.200 | 4,077,020 |
| 2025-04-25 | 76.400 | 79.350 | 70.450 | 71.450 | 71.450 | 9,628,360 |
| 2025-04-24 | 75.900 | 78.400 | 72.500 | 74.300 | 74.300 | 7,721,000 |
| 2025-04-23 | 66.300 | 76.850 | 65.500 | 76.000 | 76.000 | 21,665,804 |
| 2025-04-22 | 66.150 | 67.550 | 64.350 | 64.500 | 64.500 | 4,841,700 |
| 2025-04-17 | 68.550 | 68.950 | 64.200 | 64.350 | 64.350 | 5,351,600 |
| 2025-04-16 | 70.500 | 72.400 | 68.000 | 68.000 | 68.000 | 6,036,200 |
| 2025-04-15 | 68.700 | 72.500 | 65.800 | 70.900 | 70.900 | 10,207,800 |
| 2025-04-14 | 70.400 | 70.800 | 66.750 | 67.800 | 67.800 | 6,685,800 |
| 2025-04-11 | 66.000 | 69.150 | 64.050 | 67.550 | 67.550 | 9,969,264 |
| 2025-04-10 | 66.200 | 70.000 | 63.950 | 65.600 | 65.600 | 13,211,100 |
| 2025-04-09 | 57.400 | 65.900 | 57.000 | 61.900 | 61.900 | 18,892,900 |
| 2025-04-08 | 53.500 | 62.650 | 52.600 | 60.300 | 60.300 | 23,340,668 |
| 2025-04-07 | 60.500 | 63.400 | 48.950 | 49.400 | 49.400 | 13,017,420 |
| 2025-04-03 | 70.000 | 73.400 | 66.250 | 67.750 | 67.750 | 11,819,666 |
| 2025-04-02 | 72.400 | 77.700 | 69.000 | 70.450 | 70.450 | 21,609,462 |
| 2025-04-01 | 62.300 | 73.900 | 61.900 | 73.650 | 73.650 | 19,214,822 |
| 2025-03-31 | 59.000 | 62.500 | 57.350 | 61.050 | 61.050 | 11,312,437 |
| 2025-03-28 | 64.500 | 65.150 | 59.600 | 59.750 | 59.750 | 9,894,163 |
| 2025-03-27 | 68.500 | 69.950 | 64.000 | 64.000 | 64.000 | 9,506,464 |
| 2025-03-26 | 71.500 | 74.200 | 68.400 | 68.850 | 68.850 | 10,031,591 |
| 2025-03-25 | 75.000 | 77.550 | 68.800 | 70.600 | 70.600 | 15,439,680 |
| 2025-03-24 | 71.450 | 76.900 | 66.250 | 74.650 | 74.650 | 20,806,384 |
| 2025-03-21 | 75.000 | 78.700 | 67.500 | 70.000 | 70.000 | 18,737,166 |
| 2025-03-20 | 75.550 | 79.800 | 72.000 | 74.300 | 74.300 | 25,234,490 |
| 2025-03-19 | 70.000 | 83.800 | 65.250 | 72.700 | 72.700 | 46,575,300 |
| 2025-03-18 | 53.950 | 68.350 | 48.200 | 68.350 | 68.350 | 38,051,324 |
| 2025-03-17 | 58.600 | 61.500 | 52.000 | 53.450 | 53.450 | 11,655,456 |
| 2025-03-14 | 65.300 | 71.400 | 58.000 | 58.300 | 58.300 | 22,916,618 |
| 2025-03-13 | 52.600 | 68.850 | 52.050 | 62.250 | 62.250 | 34,030,680 |
| 2025-03-12 | 42.950 | 57.200 | 41.050 | 51.700 | 51.700 | 30,015,243 |
| 2025-03-11 | 36.000 | 41.200 | 35.200 | 40.550 | 40.550 | 9,270,370 |
| 2025-03-10 | 37.400 | 38.200 | 34.050 | 36.450 | 36.450 | 11,243,400 |
| 2025-03-07 | 34.700 | 35.750 | 33.500 | 34.600 | 34.600 | 1,944,600 |
| 2025-03-06 | 34.000 | 35.400 | 34.000 | 34.900 | 34.900 | 966,000 |
| 2025-03-05 | 32.800 | 34.850 | 32.250 | 33.750 | 33.750 | 1,096,000 |
| 2025-03-04 | 31.750 | 33.450 | 30.750 | 32.450 | 32.450 | 1,020,800 |
| 2025-03-03 | 31.550 | 33.000 | 29.850 | 31.700 | 31.700 | 1,319,800 |
| 2025-02-28 | 33.300 | 33.300 | 30.900 | 31.500 | 31.500 | 1,097,000 |
| 2025-02-27 | 33.250 | 35.000 | 32.600 | 33.350 | 33.350 | 1,241,400 |
| 2025-02-26 | 31.450 | 33.800 | 30.450 | 33.250 | 33.250 | 1,607,200 |
| 2025-02-25 | 30.350 | 32.350 | 29.450 | 31.450 | 31.450 | 1,462,600 |
| 2025-02-24 | 32.500 | 32.750 | 30.350 | 31.200 | 31.200 | 1,252,400 |
| 2025-02-21 | 31.500 | 33.450 | 31.200 | 32.800 | 32.800 | 1,525,400 |
| 2025-02-20 | 31.000 | 32.050 | 29.850 | 31.050 | 31.050 | 896,200 |
| 2025-02-19 | 29.100 | 31.500 | 28.850 | 31.200 | 31.200 | 1,326,500 |
| 2025-02-18 | 30.000 | 30.200 | 28.000 | 29.000 | 29.000 | 1,113,800 |
| 2025-02-17 | 28.900 | 31.300 | 27.600 | 29.400 | 29.400 | 2,755,818 |
| 2025-02-14 | 27.350 | 29.200 | 27.000 | 28.900 | 28.900 | 928,400 |
| 2025-02-13 | 26.950 | 28.250 | 26.800 | 27.200 | 27.200 | 1,180,200 |
| 2025-02-12 | 26.100 | 27.850 | 26.100 | 26.800 | 26.800 | 566,200 |
| 2025-02-11 | 26.700 | 27.500 | 25.900 | 26.050 | 26.050 | 484,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.